日特建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,288 | 1,292 | 1,280 | 1,286 | -4 | -0.3% | 88,100 |
| 2025/09/12 | 1,310 | 1,313 | 1,290 | 1,290 | -17 | -1.3% | 108,300 |
| 2025/09/11 | 1,302 | 1,325 | 1,302 | 1,307 | +2 | +0.2% | 84,300 |
| 2025/09/10 | 1,301 | 1,317 | 1,300 | 1,305 | -3 | -0.2% | 102,500 |
| 2025/09/09 | 1,339 | 1,342 | 1,307 | 1,308 | -19 | -1.4% | 158,900 |
| 2025/09/08 | 1,375 | 1,386 | 1,327 | 1,327 | +12 | +0.9% | 365,600 |
| 2025/09/05 | 1,303 | 1,318 | 1,290 | 1,315 | +15 | +1.2% | 159,100 |
| 2025/09/04 | 1,301 | 1,307 | 1,287 | 1,300 | +10 | +0.8% | 130,600 |
| 2025/09/03 | 1,270 | 1,296 | 1,266 | 1,290 | +27 | +2.1% | 140,400 |
| 2025/09/02 | 1,257 | 1,271 | 1,257 | 1,263 | +10 | +0.8% | 70,600 |
| 2025/09/01 | 1,246 | 1,261 | 1,243 | 1,253 | +2 | +0.2% | 75,500 |
| 2025/08/29 | 1,256 | 1,256 | 1,246 | 1,251 | ±0 | ±0% | 50,500 |
| 2025/08/28 | 1,253 | 1,255 | 1,243 | 1,251 | -2 | -0.2% | 43,500 |
| 2025/08/27 | 1,241 | 1,253 | 1,236 | 1,253 | +9 | +0.7% | 93,600 |
| 2025/08/26 | 1,243 | 1,252 | 1,243 | 1,244 | +1 | +0.1% | 63,900 |
| 2025/08/25 | 1,264 | 1,264 | 1,242 | 1,243 | -21 | -1.7% | 121,600 |
| 2025/08/22 | 1,255 | 1,264 | 1,252 | 1,264 | +9 | +0.7% | 59,000 |
| 2025/08/21 | 1,254 | 1,257 | 1,245 | 1,255 | +1 | +0.1% | 58,600 |
| 2025/08/20 | 1,260 | 1,264 | 1,249 | 1,254 | -15 | -1.2% | 103,800 |
| 2025/08/19 | 1,256 | 1,275 | 1,256 | 1,269 | +21 | +1.7% | 108,900 |
| 2025/08/18 | 1,230 | 1,249 | 1,229 | 1,248 | +20 | +1.6% | 92,400 |
| 2025/08/15 | 1,236 | 1,238 | 1,222 | 1,228 | -4 | -0.3% | 58,600 |
| 2025/08/14 | 1,240 | 1,240 | 1,222 | 1,232 | -13 | -1% | 103,400 |
| 2025/08/13 | 1,245 | 1,249 | 1,233 | 1,245 | +4 | +0.3% | 107,000 |
| 2025/08/12 | 1,244 | 1,258 | 1,233 | 1,241 | +6 | +0.5% | 193,300 |
| 2025/08/08 | 1,243 | 1,246 | 1,228 | 1,235 | -8 | -0.6% | 144,100 |
| 2025/08/07 | 1,250 | 1,262 | 1,238 | 1,243 | -4 | -0.3% | 122,000 |
| 2025/08/06 | 1,220 | 1,249 | 1,220 | 1,247 | +36 | +3% | 151,800 |
| 2025/08/05 | 1,197 | 1,215 | 1,190 | 1,211 | +16 | +1.3% | 85,000 |
| 2025/08/04 | 1,185 | 1,198 | 1,180 | 1,195 | -8 | -0.7% | 63,600 |
| 2025/08/01 | 1,189 | 1,206 | 1,189 | 1,203 | +14 | +1.2% | 110,700 |
| 2025/07/31 | 1,188 | 1,189 | 1,180 | 1,189 | +3 | +0.3% | 59,800 |
| 2025/07/30 | 1,170 | 1,189 | 1,166 | 1,186 | +17 | +1.5% | 107,700 |
| 2025/07/29 | 1,153 | 1,170 | 1,153 | 1,169 | +10 | +0.9% | 115,100 |
| 2025/07/28 | 1,157 | 1,160 | 1,147 | 1,159 | +5 | +0.4% | 92,900 |
| 2025/07/25 | 1,151 | 1,160 | 1,140 | 1,154 | +9 | +0.8% | 98,700 |
| 2025/07/24 | 1,138 | 1,145 | 1,132 | 1,145 | +10 | +0.9% | 83,600 |
| 2025/07/23 | 1,132 | 1,141 | 1,125 | 1,135 | +9 | +0.8% | 91,800 |
| 2025/07/22 | 1,123 | 1,134 | 1,107 | 1,126 | ±0 | ±0% | 89,800 |
| 2025/07/18 | 1,148 | 1,150 | 1,126 | 1,126 | -22 | -1.9% | 42,600 |
| 2025/07/17 | 1,138 | 1,148 | 1,124 | 1,148 | +6 | +0.5% | 75,600 |
| 2025/07/16 | 1,145 | 1,151 | 1,140 | 1,142 | -5 | -0.4% | 54,500 |
| 2025/07/15 | 1,157 | 1,160 | 1,145 | 1,147 | -10 | -0.9% | 53,100 |
| 2025/07/14 | 1,144 | 1,158 | 1,141 | 1,157 | +19 | +1.7% | 110,200 |
| 2025/07/11 | 1,130 | 1,140 | 1,130 | 1,138 | +13 | +1.2% | 80,400 |
| 2025/07/10 | 1,135 | 1,135 | 1,120 | 1,125 | -5 | -0.4% | 64,100 |
| 2025/07/09 | 1,117 | 1,132 | 1,117 | 1,130 | +13 | +1.2% | 61,100 |
| 2025/07/08 | 1,112 | 1,122 | 1,107 | 1,117 | +5 | +0.4% | 59,400 |
| 2025/07/07 | 1,125 | 1,130 | 1,112 | 1,112 | -20 | -1.8% | 69,500 |
| 2025/07/04 | 1,110 | 1,134 | 1,103 | 1,132 | +30 | +2.7% | 139,000 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「日特建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日特建 | 128,600円 | +13.1% | +32.8% | 3.81% | 16.03倍 | 1.56倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 洋エンジ | 152,600円 | -28.1% | +0.6% | 1.64% | 17.88倍 | 1.30倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 世紀東 | 157,000円 | +1.2% | -1.5% | 4.46% | 14.75倍 | 1.38倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 鉄建建設 | 351,000円 | -3.8% | +9.1% | 3.70% | 13.58倍 | 0.70倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| ヤマト | 214,800円 | -0.3% | -12.9% | 2.19% | 12.65倍 | 1.17倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
市場注目の銘柄
チャート関連のコラム
